Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-08-29 3:52PM EDT | 85.00 | 87.30 | 93.85 | 94.55 | 0.00 | - | 2 | 21 | 113.23% |
| AMZN241018C00090000 | 2024-08-30 3:50PM EDT | 90.00 | 88.75 | 88.85 | 90.50 | +1.75 | +2.01% | 1 | 22 | 116.70% |
| AMZN241018C00095000 | 2024-08-22 1:48PM EDT | 95.00 | 80.45 | 83.90 | 84.65 | -2.65 | -3.19% | 1 | 55 | 99.98% |
| AMZN241018C00100000 | 2024-08-29 3:17PM EDT | 100.00 | 72.45 | 79.00 | 79.70 | 0.00 | - | 4 | 98 | 94.53% |
| AMZN241018C00105000 | 2024-08-15 9:51AM EDT | 105.00 | 73.90 | 74.00 | 74.75 | +2.40 | +3.36% | 2 | 43 | 88.13% |
| AMZN241018C00110000 | 2024-08-27 11:37AM EDT | 110.00 | 63.83 | 69.05 | 69.65 | 0.00 | - | 1 | 2,314 | 81.05% |
| AMZN241018C00115000 | 2024-08-30 9:59AM EDT | 115.00 | 61.50 | 64.15 | 64.75 | +3.40 | +5.85% | 2 | 1,531 | 76.47% |
| AMZN241018C00120000 | 2024-08-30 12:56PM EDT | 120.00 | 56.12 | 59.15 | 59.85 | +2.17 | +4.02% | 6 | 292 | 71.05% |
| AMZN241018C00125000 | 2024-08-29 3:44PM EDT | 125.00 | 48.04 | 53.40 | 54.80 | 0.00 | - | 2 | 75 | 58.35% |
| AMZN241018C00130000 | 2024-08-29 2:28PM EDT | 130.00 | 43.80 | 49.35 | 49.90 | 0.00 | - | 2 | 1,569 | 60.74% |
| AMZN241018C00135000 | 2024-08-29 3:27PM EDT | 135.00 | 38.05 | 44.40 | 45.10 | 0.00 | - | 15 | 362 | 56.37% |
| AMZN241018C00140000 | 2024-08-30 11:24AM EDT | 140.00 | 36.53 | 39.55 | 40.25 | +3.13 | +9.37% | 3 | 272 | 52.12% |
| AMZN241018C00145000 | 2024-08-30 3:08PM EDT | 145.00 | 33.47 | 34.65 | 35.35 | +4.97 | +17.44% | 28 | 715 | 50.23% |
| AMZN241018C00150000 | 2024-08-30 12:32PM EDT | 150.00 | 29.65 | 29.80 | 30.35 | +5.70 | +23.80% | 61 | 3,086 | 44.19% |
| AMZN241018C00155000 | 2024-08-30 3:14PM EDT | 155.00 | 25.30 | 25.20 | 25.60 | +5.70 | +29.08% | 63 | 6,920 | 39.92% |
| AMZN241018C00160000 | 2024-08-30 3:54PM EDT | 160.00 | 20.75 | 20.55 | 21.65 | +5.45 | +35.62% | 258 | 9,448 | 39.80% |
| AMZN241018C00165000 | 2024-08-30 3:57PM EDT | 165.00 | 16.63 | 16.40 | 16.95 | +5.03 | +43.36% | 180 | 11,428 | 34.48% |
| AMZN241018C00170000 | 2024-08-30 3:58PM EDT | 170.00 | 12.66 | 12.50 | 12.70 | +4.16 | +48.94% | 642 | 9,857 | 30.63% |
| AMZN241018C00175000 | 2024-08-30 3:59PM EDT | 175.00 | 9.20 | 9.05 | 9.60 | +3.38 | +58.08% | 2,118 | 25,384 | 30.22% |
| AMZN241018C00180000 | 2024-08-30 3:59PM EDT | 180.00 | 6.42 | 6.25 | 6.40 | +2.52 | +64.62% | 6,023 | 21,323 | 27.48% |
| AMZN241018C00185000 | 2024-08-30 3:59PM EDT | 185.00 | 4.15 | 4.10 | 4.20 | +1.70 | +69.39% | 1,739 | 21,513 | 26.53% |
| AMZN241018C00190000 | 2024-08-30 3:59PM EDT | 190.00 | 2.61 | 2.54 | 2.75 | +1.14 | +77.55% | 1,712 | 10,416 | 26.50% |
| AMZN241018C00195000 | 2024-08-30 3:59PM EDT | 195.00 | 1.59 | 1.52 | 1.61 | +0.69 | +76.67% | 884 | 17,873 | 25.78% |
| AMZN241018C00200000 | 2024-08-30 3:59PM EDT | 200.00 | 0.96 | 0.91 | 0.95 | +0.41 | +74.55% | 1,686 | 17,224 | 25.72% |
| AMZN241018C00205000 | 2024-08-30 3:58PM EDT | 205.00 | 0.56 | 0.54 | 0.58 | +0.20 | +55.56% | 294 | 9,814 | 26.12% |
| AMZN241018C00210000 | 2024-08-30 3:49PM EDT | 210.00 | 0.36 | 0.35 | 0.36 | +0.12 | +50.00% | 194 | 10,762 | 26.69% |
| AMZN241018C00215000 | 2024-08-30 3:55PM EDT | 215.00 | 0.24 | 0.23 | 0.25 | +0.07 | +41.18% | 24 | 4,231 | 27.78% |
| AMZN241018C00220000 | 2024-08-30 3:59PM EDT | 220.00 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 116 | 8,454 | 28.91% |
| AMZN241018C00225000 | 2024-08-30 2:28PM EDT | 225.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 67 | 2,616 | 30.32% |
| AMZN241018C00230000 | 2024-08-30 12:14PM EDT | 230.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 73 | 2,503 | 31.64% |
| AMZN241018C00235000 | 2024-08-30 1:46PM EDT | 235.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 29 | 2,861 | 33.01% |
| AMZN241018C00240000 | 2024-08-30 3:22PM EDT | 240.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 24 | 5,893 | 33.40% |
| AMZN241018C00245000 | 2024-08-30 11:26AM EDT | 245.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 1,131 | 34.77% |
| AMZN241018C00250000 | 2024-08-30 3:37PM EDT | 250.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 364 | 1,734 | 37.40% |
| AMZN241018C00255000 | 2024-08-30 11:27AM EDT | 255.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 15 | 525 | 38.48% |
| AMZN241018C00260000 | 2024-08-30 2:56PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 217 | 1,917 | 39.26% |
| AMZN241018C00270000 | 2024-08-29 11:00AM EDT | 270.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 1,478 | 41.60% |
| AMZN241018C00280000 | 2024-08-30 3:24PM EDT | 280.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 2,930 | 44.73% |
| AMZN241018C00290000 | 2024-08-28 9:38AM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 790 | 47.66% |
| AMZN241018C00300000 | 2024-08-28 12:02PM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 125 | 998 | 48.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-08-30 1:44PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 954 | 69.53% |
| AMZN241018P00090000 | 2024-08-28 11:31AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 194 | 64.84% |
| AMZN241018P00095000 | 2024-08-29 9:36AM EDT | 95.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 233 | 62.89% |
| AMZN241018P00100000 | 2024-08-30 10:46AM EDT | 100.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 901 | 58.98% |
| AMZN241018P00105000 | 2024-08-30 1:10PM EDT | 105.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 1,448 | 56.25% |
| AMZN241018P00110000 | 2024-08-30 2:51PM EDT | 110.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 5 | 1,759 | 54.10% |
| AMZN241018P00115000 | 2024-08-30 11:06AM EDT | 115.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 6 | 1,028 | 50.78% |
| AMZN241018P00120000 | 2024-08-30 2:36PM EDT | 120.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 19 | 2,358 | 48.73% |
| AMZN241018P00125000 | 2024-08-30 12:48PM EDT | 125.00 | 0.16 | 0.11 | 0.13 | -0.03 | -15.79% | 78 | 960 | 45.31% |
| AMZN241018P00130000 | 2024-08-30 3:59PM EDT | 130.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 118 | 1,130 | 42.48% |
| AMZN241018P00135000 | 2024-08-30 3:50PM EDT | 135.00 | 0.21 | 0.20 | 0.22 | -0.09 | -30.00% | 204 | 2,316 | 39.65% |
| AMZN241018P00140000 | 2024-08-30 3:31PM EDT | 140.00 | 0.27 | 0.27 | 0.29 | -0.20 | -42.55% | 85 | 3,964 | 36.91% |
| AMZN241018P00145000 | 2024-08-30 3:43PM EDT | 145.00 | 0.41 | 0.36 | 0.39 | -0.28 | -40.58% | 71 | 3,488 | 34.28% |
| AMZN241018P00150000 | 2024-08-30 3:57PM EDT | 150.00 | 0.53 | 0.51 | 0.54 | -0.45 | -45.92% | 855 | 14,100 | 31.79% |
| AMZN241018P00155000 | 2024-08-30 3:57PM EDT | 155.00 | 0.78 | 0.76 | 0.80 | -0.69 | -46.94% | 811 | 15,783 | 29.74% |
| AMZN241018P00160000 | 2024-08-30 3:57PM EDT | 160.00 | 1.18 | 1.16 | 1.22 | -1.07 | -47.56% | 1,543 | 15,855 | 27.93% |
| AMZN241018P00165000 | 2024-08-30 3:59PM EDT | 165.00 | 1.84 | 1.84 | 1.92 | -1.71 | -48.17% | 974 | 12,680 | 26.51% |
| AMZN241018P00170000 | 2024-08-30 3:59PM EDT | 170.00 | 2.88 | 2.70 | 3.10 | -2.27 | -44.08% | 1,415 | 10,364 | 25.73% |
| AMZN241018P00175000 | 2024-08-30 3:58PM EDT | 175.00 | 4.50 | 4.45 | 4.60 | -3.22 | -41.71% | 1,295 | 14,867 | 24.23% |
| AMZN241018P00180000 | 2024-08-30 3:56PM EDT | 180.00 | 6.70 | 6.50 | 6.75 | -4.07 | -37.79% | 1,373 | 5,455 | 23.04% |
| AMZN241018P00185000 | 2024-08-30 3:56PM EDT | 185.00 | 9.55 | 9.05 | 9.65 | -4.91 | -33.96% | 76 | 3,357 | 22.20% |
| AMZN241018P00190000 | 2024-08-30 3:54PM EDT | 190.00 | 12.97 | 12.60 | 13.20 | -5.83 | -31.01% | 95 | 4,273 | 21.39% |
| AMZN241018P00195000 | 2024-08-30 11:55AM EDT | 195.00 | 17.65 | 17.00 | 17.40 | -5.42 | -23.49% | 55 | 4,031 | 21.29% |
| AMZN241018P00200000 | 2024-08-30 3:15PM EDT | 200.00 | 23.19 | 21.25 | 22.15 | -5.41 | -18.92% | 22 | 23 | 23.24% |
| AMZN241018P00205000 | 2024-08-30 3:01PM EDT | 205.00 | 28.35 | 26.30 | 26.85 | -5.45 | -16.12% | 255 | 224 | 23.44% |
| AMZN241018P00210000 | 2024-08-22 1:08PM EDT | 210.00 | 32.35 | 30.85 | 32.40 | 0.00 | - | 20 | 0 | 32.75% |
| AMZN241018P00215000 | 2024-08-29 3:07PM EDT | 215.00 | 39.84 | 36.05 | 37.45 | -3.66 | -8.41% | 2 | 4 | 36.65% |
| AMZN241018P00220000 | 2024-08-02 10:15AM EDT | 220.00 | 58.70 | 41.10 | 42.40 | 0.00 | - | 1 | 0 | 39.43% |
| AMZN241018P00225000 | 2024-07-17 11:43AM EDT | 225.00 | 38.50 | 47.65 | 48.25 | 0.00 | - | 11 | 0 | 50.16% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 230.00 | 54.10 | 50.85 | 52.40 | 0.00 | - | 1 | 0 | 45.53% |
| AMZN241018P00235000 | 2024-07-22 11:17AM EDT | 235.00 | 51.72 | 54.75 | 55.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 240.00 | 51.66 | 63.55 | 64.15 | 0.00 | - | 5 | 0 | 64.45% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 250.00 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 64.99% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 255.00 | 71.52 | 77.65 | 78.20 | 0.00 | - | 1 | 0 | 65.05% |
© 2024 Yahoo. All rights reserved.